iShares ESG Aware MSCI EAFE ETF (ESGD) NASDAQ

92.15

+0.94(+1.03%)

Updated at September 08 03:09PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	91.54	91.21	91.21	91.84	90.9	281,287
September 04, 2025	90.44	90.82	90.82	90.82	90.36	218,133
September 03, 2025	89.81	90.11	90.11	90.12	89.74	177,419
September 02, 2025	89.5	89.97	89.97	90.1	89.42	296,739
August 29, 2025	90.86	90.8	90.8	90.98	90.73	141,247
August 28, 2025	91.35	91.38	91.38	91.51	91.18	203,803
August 27, 2025	90.49	91.03	91.03	91.07	90.41	174,500
August 26, 2025	91.14	91.27	91.27	91.31	91.01	183,909
August 25, 2025	92.2	91.39	91.39	92.31	91.34	170,400
August 22, 2025	91.56	92.62	92.62	92.74	91.55	109,238
August 21, 2025	91.3	91.16	91.16	91.42	91.04	209,037
August 20, 2025	91.58	91.75	91.75	91.81	91.48	192,200
August 19, 2025	91.73	91.45	91.45	91.85	91.35	187,200
August 18, 2025	91.31	91.49	91.53	91.53	91.24	207,278
August 15, 2025	91.69	91.66	91.66	91.72	91.51	147,200
August 14, 2025	90.7	91.05	91.05	91.12	90.69	183,406
August 13, 2025	90.98	91.17	91.17	91.19	90.92	155,400
August 12, 2025	89.97	90.69	90.69	90.69	89.86	261,428
August 11, 2025	89.74	89.55	89.55	89.79	89.44	114,356
August 08, 2025	89.77	89.97	89.97	90.14	89.73	142,544
August 07, 2025	89.66	89.44	89.44	89.75	89.1	235,108
August 06, 2025	88.58	88.73	88.73	88.87	88.45	438,500
August 05, 2025	88.3	88.18	88.18	88.32	87.86	205,305
August 04, 2025	87.93	88.15	88.15	88.15	87.85	383,500
August 01, 2025	87.03	87.05	87.05	87.16	86.48	219,649
July 31, 2025	87.86	87.28	87.28	87.86	87.13	324,234
July 30, 2025	88.47	88.17	88.17	88.77	87.84	283,117
July 29, 2025	88.92	88.79	88.79	88.95	88.56	435,846
July 28, 2025	89.5	88.94	88.94	89.55	88.75	199,700
July 25, 2025	89.81	90.38	90.38	90.38	89.72	136,704
July 24, 2025	90.67	90.49	90.49	90.88	90.46	329,138
July 23, 2025	90.23	91.26	91.26	91.26	90.19	258,716
July 22, 2025	88.66	89.05	89.05	89.15	88.47	155,942
July 21, 2025	88.53	88.6	88.6	89.03	88.39	282,643
July 18, 2025	88.74	88.04	88.04	88.74	88	153,449
July 17, 2025	87.81	88.28	88.28	88.31	87.78	159,923
July 16, 2025	87.53	87.99	87.99	88	87.27	236,538
July 15, 2025	88.59	87.59	87.59	88.59	87.56	202,900
July 14, 2025	88.18	88.51	88.51	88.59	88.18	135,628
July 11, 2025	88.69	88.52	88.52	88.69	88.36	208,217
July 10, 2025	89.3	89.42	89.42	89.48	89.01	191,000
July 09, 2025	89.17	89.53	89.53	89.54	89	195,344
July 08, 2025	88.44	88.82	88.82	88.95	88.28	269,429
July 07, 2025	88.65	88.19	88.19	88.79	87.99	472,191
July 03, 2025	89.18	89.23	89.23	89.42	89.11	298,400
July 02, 2025	88.69	89.25	89.25	89.29	88.59	557,524
July 01, 2025	88.92	88.99	88.99	89.18	88.77	526,124
June 30, 2025	88.9	89.22	89.22	89.29	88.68	396,500
June 27, 2025	88.99	89.04	89.04	89.34	88.7	364,500
June 26, 2025	87.99	88.27	88.27	88.3	87.82	533,506
June 25, 2025	87.25	87.28	87.28	87.38	87.06	276,510
June 24, 2025	87.42	87.81	87.81	87.92	87.31	235,942
June 23, 2025	85.48	86.73	86.73	86.79	85.48	689,000
June 20, 2025	86.92	86.11	86.11	86.98	86.08	1.79M
June 18, 2025	86.97	86.86	86.86	87.35	86.66	1.35M
June 17, 2025	87.38	86.6	86.6	87.47	86.6	682,701
June 16, 2025	88.13	87.84	87.84	88.63	87.78	323,200
June 13, 2025	89.09	89.08	87.45	89.56	88.86	196,805
June 12, 2025	90.09	90.22	88.57	90.37	90.02	199,425
June 11, 2025	89.87	89.55	87.91	90	89.5	153,500